NYSE : AMPY
Amplify Energy Corp. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 4.27 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 177.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Amplify Energy Corp. (AMPY) closed at 4.27 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.38 | 4.38 | 4.23 | 4.27 | 661,935 | -1.39% |
| 2026-10-29 | 4.42 | 4.425 | 4.3 | 4.33 | 423,282 | -1.37% |
| 2026-10-28 | 4.35 | 4.43 | 4.335 | 4.39 | 621,288 | +1.62% |
| 2026-10-27 | 4.47 | 4.49 | 4.24 | 4.32 | 554,923 | -2.92% |
| 2026-10-26 | 4.49 | 4.58 | 4.45 | 4.45 | 521,279 | -3.05% |
| 2026-10-23 | 4.42 | 4.595 | 4.4 | 4.59 | 480,451 | +3.61% |
| 2026-10-22 | 4.57 | 4.57 | 4.29 | 4.43 | 552,576 | -1.34% |
| 2026-10-21 | 4.49 | 4.5 | 4.415 | 4.49 | 510,223 | -0.44% |
| 2026-10-20 | 4.57 | 4.59 | 4.42 | 4.51 | 430,110 | -0.44% |
| 2026-10-19 | 4.43 | 4.54 | 4.43 | 4.53 | 437,482 | +2.26% |
| 2026-10-16 | 4.4 | 4.475 | 4.4 | 4.43 | 395,122 | +1.84% |
| 2026-10-15 | 4.335 | 4.37 | 4.25 | 4.35 | 396,703 | +0.23% |
| 2026-10-14 | 4.61 | 4.62 | 4.34 | 4.34 | 460,771 | -5.86% |
| 2026-10-13 | 4.56 | 4.66 | 4.55 | 4.61 | 399,230 | +2.22% |
| 2026-10-12 | 4.49 | 4.595 | 4.49 | 4.51 | 414,650 | +1.12% |
| 2026-10-09 | 4.52 | 4.62 | 4.44 | 4.46 | 374,922 | -2.62% |
| 2026-10-08 | 4.55 | 4.67 | 4.53 | 4.58 | 572,586 | +2.69% |
| 2026-10-07 | 4.5 | 4.54 | 4.435 | 4.46 | 460,116 | -0.45% |
| 2026-10-06 | 4.39 | 4.535 | 4.355 | 4.48 | 330,522 | +1.13% |
| 2026-10-05 | 4.32 | 4.445 | 4.26 | 4.43 | 522,402 | +1.61% |
| 2026-10-02 | 4.31 | 4.365 | 4.26 | 4.36 | 355,725 | -0.46% |
| 2026-10-01 | 4.22 | 4.41 | 4.19 | 4.38 | 492,940 | +4.04% |
| 2026-09-30 | 4.19 | 4.24 | 4.175 | 4.21 | 727,165 | +1.45% |
| 2026-09-29 | 4.14 | 4.235 | 4.1 | 4.15 | 434,870 | -0.95% |
| 2026-09-28 | 4.37 | 4.37 | 4.18 | 4.19 | 577,409 | -2.10% |
| 2026-09-25 | 4.27 | 4.3 | 4.21 | 4.28 | 460,946 | -1.38% |
| 2026-09-24 | 4.28 | 4.38 | 4.25 | 4.34 | 676,520 | +2.60% |
| 2026-09-23 | 4.28 | 4.31 | 4.205 | 4.23 | 571,006 | +0.00% |
| 2026-09-22 | 4.27 | 4.33 | 4.22 | 4.23 | 364,553 | -1.86% |
| 2026-09-21 | 4.42 | 4.437 | 4.3 | 4.31 | 449,151 | -4.22% |
| 2026-09-18 | 4.55 | 4.585 | 4.45 | 4.5 | 524,843 | -1.32% |
| 2026-09-17 | 4.5 | 4.6 | 4.5 | 4.56 | 356,943 | +0.00% |
| 2026-09-16 | 4.85 | 4.87 | 4.53 | 4.56 | 609,634 | -7.51% |
| 2026-09-15 | 4.81 | 5.005 | 4.8 | 4.93 | 544,345 | +2.49% |
| 2026-09-14 | 4.99 | 5.075 | 4.805 | 4.81 | 774,871 | -2.43% |
| 2026-09-11 | 4.92 | 5 | 4.905 | 4.93 | 462,765 | -0.60% |
| 2026-09-10 | 5 | 5.055 | 4.91 | 4.96 | 590,773 | +0.81% |
| 2026-09-09 | 5.01 | 5.045 | 4.91 | 4.92 | 618,745 | -0.40% |
| 2026-09-08 | 4.98 | 5.035 | 4.93 | 4.94 | 571,316 | +0.82% |
| 2026-09-04 | 4.83 | 4.915 | 4.78 | 4.9 | 457,527 | +0.00% |
| 2026-09-03 | 5.02 | 5.02 | 4.86 | 4.9 | 450,117 | -2.00% |
| 2026-09-02 | 4.91 | 5.04 | 4.9 | 5 | 707,984 | +0.20% |
| 2026-09-01 | 4.96 | 5.005 | 4.875 | 4.99 | 654,135 | +1.42% |
| 2026-08-31 | 4.86 | 4.935 | 4.73 | 4.92 | 750,467 | +3.36% |
| 2026-08-28 | 4.7 | 4.795 | 4.655 | 4.76 | 475,848 | +1.06% |
| 2026-08-27 | 4.56 | 4.75 | 4.51 | 4.71 | 571,446 | +2.84% |
| 2026-08-26 | 4.6 | 4.66 | 4.56 | 4.58 | 439,295 | -1.93% |
| 2026-08-25 | 4.66 | 4.755 | 4.61 | 4.67 | 556,359 | -2.30% |
| 2026-08-24 | 4.81 | 4.925 | 4.725 | 4.78 | 808,946 | -0.83% |
| 2026-08-21 | 4.9 | 4.96 | 4.815 | 4.82 | 861,542 | -1.83% |
| 2026-08-20 | 4.9 | 4.99 | 4.821 | 4.91 | 556,183 | +2.51% |
| 2026-08-19 | 4.88 | 5.005 | 4.77 | 4.79 | 714,254 | -0.62% |
| 2026-08-18 | 4.91 | 4.936 | 4.79 | 4.82 | 625,410 | +0.00% |
| 2026-08-17 | 4.86 | 4.935 | 4.795 | 4.82 | 947,844 | +0.84% |
| 2026-08-14 | 4.94 | 4.98 | 4.545 | 4.78 | 2,135,849 | -1.04% |
| 2026-08-13 | 4.72 | 5.075 | 4.64 | 4.83 | 5,471,858 | +10.02% |
| 2026-08-12 | 4.45 | 4.54 | 4.35 | 4.39 | 708,809 | -2.66% |
| 2026-08-11 | 4.4 | 4.56 | 4.273 | 4.51 | 1,282,143 | +8.41% |
| 2026-08-10 | 4.09 | 4.21 | 4.05 | 4.16 | 289,154 | +3.23% |
| 2026-08-07 | 4.06 | 4.145 | 4.01 | 4.03 | 278,682 | -1.23% |
| 2026-08-06 | 3.92 | 4.13 | 3.88 | 4.08 | 773,444 | +5.15% |
| 2026-08-05 | 3.96 | 3.985 | 3.82 | 3.88 | 524,335 | -2.51% |
| 2026-08-04 | 3.95 | 4.085 | 3.91 | 3.98 | 616,207 | -0.75% |
| 2026-08-03 | 3.82 | 4.07 | 3.78 | 4.01 | 720,009 | +2.56% |
| 2026-07-31 | 3.77 | 3.93 | 3.69 | 3.91 | 390,250 | +4.27% |
| 2026-07-30 | 3.8 | 3.85 | 3.74 | 3.75 | 430,773 | -1.83% |
| 2026-07-29 | 3.76 | 3.82 | 3.75 | 3.82 | 475,689 | +4.09% |
| 2026-07-28 | 3.805 | 3.805 | 3.65 | 3.67 | 746,706 | -2.13% |
| 2026-07-27 | 3.755 | 3.845 | 3.69 | 3.75 | 617,203 | -4.82% |
| 2026-07-24 | 4.12 | 4.127 | 3.935 | 3.94 | 566,702 | -4.60% |
| 2026-07-23 | 4.19 | 4.2 | 4.065 | 4.13 | 859,107 | +0.73% |
| 2026-07-22 | 4.08 | 4.19 | 4.055 | 4.1 | 526,346 | +1.74% |
| 2026-07-21 | 3.99 | 4.115 | 3.951 | 4.03 | 939,760 | +2.54% |
| 2026-07-20 | 3.89 | 3.99 | 3.842 | 3.93 | 546,348 | -0.25% |
| 2026-07-17 | 4.05 | 4.075 | 3.905 | 3.94 | 539,967 | -0.76% |
| 2026-07-16 | 4.01 | 4.065 | 3.97 | 3.97 | 473,702 | -0.75% |
| 2026-07-15 | 4.11 | 4.15 | 3.95 | 4 | 501,507 | -3.15% |
| 2026-07-14 | 4.17 | 4.23 | 4.08 | 4.13 | 562,701 | +0.00% |
| 2026-07-13 | 4.03 | 4.21 | 4.02 | 4.13 | 609,688 | +4.82% |
| 2026-07-10 | 4.04 | 4.075 | 3.905 | 3.94 | 602,170 | -3.19% |
| 2026-07-09 | 4.03 | 4.085 | 3.99 | 4.07 | 519,929 | +0.49% |
| 2026-07-08 | 4.04 | 4.145 | 4.02 | 4.05 | 747,425 | +1.76% |
| 2026-07-07 | 3.9 | 3.995 | 3.87 | 3.98 | 980,489 | +3.11% |
| 2026-07-06 | 4 | 4.04 | 3.86 | 3.86 | 604,504 | -3.50% |
| 2026-07-02 | 3.96 | 4.05 | 3.96 | 4 | 423,319 | +1.01% |
| 2026-07-01 | 3.97 | 4.05 | 3.95 | 3.96 | 599,109 | -0.50% |
| 2026-06-30 | 4.05 | 4.12 | 3.965 | 3.98 | 788,165 | -1.24% |
| 2026-06-29 | 3.945 | 4.07 | 3.915 | 4.03 | 705,375 | +2.28% |
| 2026-06-26 | 3.94 | 3.97 | 3.885 | 3.94 | 5,272,864 | -1.01% |
| 2026-06-25 | 3.94 | 4.065 | 3.89 | 3.98 | 1,038,876 | +0.25% |
| 2026-06-24 | 4.12 | 4.13 | 3.855 | 3.97 | 1,312,937 | +1.02% |
| 2026-06-23 | 4.04 | 4.08 | 3.91 | 3.93 | 825,557 | -2.72% |
| 2026-06-22 | 4.1 | 4.14 | 3.942 | 4.04 | 1,001,313 | -2.18% |
| 2026-06-18 | 4.05 | 4.13 | 3.95 | 4.13 | 645,158 | +1.47% |
| 2026-06-17 | 4.08 | 4.175 | 4.04 | 4.07 | 893,983 | -0.25% |
| 2026-06-16 | 4.03 | 4.1 | 4.015 | 4.08 | 626,549 | -0.97% |
| 2026-06-15 | 4.11 | 4.195 | 4.08 | 4.12 | 741,886 | -5.07% |
| 2026-06-12 | 4.3 | 4.47 | 4.3 | 4.34 | 555,952 | -0.91% |
| 2026-06-11 | 4.62 | 4.66 | 4.34 | 4.38 | 531,613 | -4.16% |
| 2026-06-10 | 4.5 | 4.63 | 4.495 | 4.57 | 413,456 | +3.39% |
| 2026-06-09 | 4.48 | 4.504 | 4.361 | 4.42 | 770,966 | -2.86% |
| 2026-06-08 | 4.44 | 4.55 | 4.435 | 4.55 | 892,155 | +4.12% |
| 2026-06-05 | 4.61 | 4.625 | 4.365 | 4.37 | 1,044,998 | -5.82% |
| 2026-06-04 | 4.64 | 4.72 | 4.615 | 4.64 | 452,110 | -1.07% |
| 2026-06-03 | 4.84 | 4.89 | 4.66 | 4.69 | 588,194 | -1.47% |
| 2026-06-02 | 4.77 | 4.835 | 4.71 | 4.76 | 534,458 | -0.21% |
| 2026-06-01 | 4.8 | 4.935 | 4.71 | 4.77 | 883,752 | +3.02% |
| 2026-05-29 | 4.64 | 4.68 | 4.595 | 4.63 | 491,482 | -1.07% |
| 2026-05-28 | 4.63 | 4.725 | 4.56 | 4.68 | 665,952 | +2.86% |
| 2026-05-27 | 4.61 | 4.685 | 4.51 | 4.55 | 622,554 | -4.21% |
| 2026-05-26 | 4.92 | 4.955 | 4.66 | 4.75 | 903,003 | -5.19% |
| 2026-05-22 | 4.99 | 5.065 | 4.94 | 5.01 | 380,815 | -0.79% |
| 2026-05-21 | 5.29 | 5.29 | 4.985 | 5.05 | 820,000 | -2.51% |
| 2026-05-20 | 5.2 | 5.36 | 5.125 | 5.18 | 613,259 | -0.19% |
| 2026-05-19 | 5.32 | 5.32 | 5.175 | 5.19 | 596,901 | -1.14% |
| 2026-05-18 | 5.15 | 5.315 | 5.06 | 5.25 | 539,762 | +0.38% |
| 2026-05-15 | 5.18 | 5.31 | 5.15 | 5.23 | 550,688 | +2.55% |
| 2026-05-14 | 5.02 | 5.145 | 4.98 | 5.1 | 724,796 | +0.00% |
| 2026-05-13 | 5.26 | 5.26 | 5.025 | 5.1 | 1,075,434 | -3.23% |
| 2026-05-12 | 4.96 | 5.38 | 4.9 | 5.27 | 1,434,404 | -3.83% |